FoundPac Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.490	0.490	0.475	0.485	0.412	1,113,500
2022-11-14	0.505	0.505	0.485	0.490	0.417	389,300
2022-11-11	0.490	0.510	0.490	0.505	0.429	2,838,100
2022-11-10	0.465	0.465	0.460	0.460	0.391	397,000
2022-11-09	0.485	0.490	0.465	0.465	0.395	1,794,200
2022-11-08	0.495	0.495	0.480	0.485	0.412	313,100
2022-11-07	0.490	0.495	0.485	0.495	0.421	464,200
2022-11-04	0.480	0.500	0.475	0.485	0.412	1,626,600
2022-11-03	0.490	0.490	0.480	0.480	0.408	598,300
2022-11-02	0.495	0.500	0.485	0.490	0.417	1,249,000
2022-11-01	0.515	0.530	0.485	0.495	0.421	2,819,000
2022-10-31	0.530	0.540	0.510	0.515	0.438	947,500
2022-10-28	0.530	0.535	0.525	0.525	0.446	597,100
2022-10-27	0.525	0.545	0.520	0.525	0.446	1,100,900
2022-10-26	0.540	0.540	0.525	0.525	0.446	850,300
2022-10-25	0.505	0.535	0.505	0.530	0.451	3,892,100
2022-10-21	0.500	0.510	0.495	0.500	0.425	493,300
2022-10-20	0.500	0.505	0.490	0.500	0.425	606,600
2022-10-19	0.510	0.515	0.495	0.495	0.421	1,434,100
2022-10-18	0.495	0.510	0.480	0.510	0.434	4,042,600
2022-10-17	0.475	0.490	0.460	0.485	0.412	1,874,200
2022-10-14	0.515	0.520	0.485	0.485	0.412	1,589,500
2022-10-13	0.495	0.525	0.475	0.505	0.429	2,688,500
2022-10-12	0.495	0.510	0.475	0.495	0.421	3,215,200
2022-10-11	0.560	0.560	0.500	0.500	0.425	5,475,500
2022-10-07	0.570	0.570	0.555	0.560	0.476	1,434,900
2022-10-06	0.585	0.585	0.565	0.570	0.485	970,800
2022-10-05	0.610	0.610	0.580	0.580	0.493	1,808,000
2022-10-04	0.590	0.605	0.585	0.605	0.514	3,410,000
2022-10-03	0.570	0.585	0.555	0.575	0.489	3,179,400
2022-09-30	0.560	0.590	0.540	0.575	0.489	5,196,400
2022-09-29	0.610	0.615	0.565	0.570	0.485	5,704,900
2022-09-28	0.620	0.625	0.585	0.595	0.506	4,818,900
2022-09-27	0.585	0.625	0.585	0.620	0.527	6,485,200
2022-09-26	0.595	0.595	0.575	0.585	0.497	2,249,100
2022-09-23	0.625	0.645	0.595	0.595	0.506	7,215,500
2022-09-22	0.590	0.630	0.585	0.625	0.531	6,355,400
2022-09-21	0.570	0.600	0.570	0.595	0.506	4,063,300
2022-09-20	0.580	0.585	0.570	0.575	0.489	1,204,900
2022-09-19	0.595	0.595	0.560	0.570	0.485	2,053,600
2022-09-15	0.605	0.610	0.590	0.600	0.510	2,289,000
2022-09-14	0.590	0.615	0.585	0.610	0.519	3,871,700
2022-09-13	0.630	0.635	0.600	0.625	0.531	4,353,100
2022-09-12	0.605	0.630	0.600	0.625	0.531	7,128,900
2022-09-09	0.565	0.605	0.565	0.600	0.510	5,279,800
2022-09-08	0.570	0.595	0.560	0.560	0.476	7,228,600
2022-09-07	0.560	0.575	0.555	0.555	0.472	2,733,600
2022-09-06	0.525	0.575	0.525	0.565	0.480	5,197,000
2022-09-05	0.530	0.535	0.515	0.525	0.446	1,240,400
2022-09-02	0.525	0.535	0.510	0.530	0.451	2,258,600
2022-09-01	0.550	0.570	0.520	0.525	0.446	3,269,300
2022-08-30	0.570	0.575	0.540	0.555	0.472	2,846,400
2022-08-29	0.550	0.580	0.535	0.565	0.480	3,335,200
2022-08-26	0.580	0.580	0.560	0.575	0.489	3,583,600
2022-08-25	0.545	0.585	0.540	0.585	0.497	14,754,700
2022-08-24	0.515	0.550	0.505	0.545	0.463	10,609,800
2022-08-23	0.490	0.495	0.470	0.490	0.417	2,258,400
2022-08-22	0.505	0.505	0.495	0.500	0.425	759,000
2022-08-19	0.495	0.515	0.495	0.515	0.438	1,191,400
2022-08-18	0.510	0.510	0.490	0.500	0.425	750,400

← NewerPage 17 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0100 MYR
2025-12-08	0.0050 MYR
2025-06-09	0.0100 MYR
2024-12-05	0.0050 MYR
2024-06-11	0.0100 MYR
2023-12-13	0.0050 MYR
2023-06-07	0.0100 MYR
2022-12-13	0.0050 MYR
2022-06-09	0.0100 MYR
2021-12-10	0.0050 MYR
2021-06-04	0.0100 MYR
2020-12-07	0.0050 MYR
2020-02-13	0.0120 MYR
2019-03-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.